Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.32 | 44.61 | 43.74 | 43.94 | 17,605,878 | -0.42(-0.95%) |
Apr 27, 2018 | 45.27 | 45.27 | 44.16 | 44.36 | 12,253,910 | -0.29(-0.65%) |
Apr 26, 2018 | 44.50 | 44.74 | 44.27 | 44.65 | 14,533,115 | +0.92(+2.10%) |
Apr 25, 2018 | 44.09 | 44.12 | 43.17 | 43.73 | 20,569,428 | -0.22(-0.50%) |
Apr 24, 2018 | 44.65 | 45.06 | 43.57 | 43.95 | 34,166,124 | -0.23(-0.51%) |
Apr 23, 2018 | 44.90 | 45.02 | 44.08 | 44.18 | 19,548,548 | -0.58(-1.29%) |
Apr 20, 2018 | 45.22 | 45.55 | 44.56 | 44.76 | 28,893,172 | -0.52(-1.15%) |
Apr 19, 2018 | 46.31 | 46.49 | 45.11 | 45.28 | 36,409,668 | -2.11(-4.46%) |
Apr 18, 2018 | 47.51 | 47.64 | 46.95 | 47.39 | 9,350,648 | -0.54(-1.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.31 | 47.93 | 9,479,185 | +0.86(+1.83%) |
Apr 16, 2018 | 47.17 | 47.31 | 46.71 | 47.07 | 5,823,600 | +0.09(+0.20%) |
Apr 13, 2018 | 47.80 | 47.87 | 46.83 | 46.98 | 10,032,487 | -0.44(-0.93%) |
Apr 12, 2018 | 46.95 | 47.54 | 46.90 | 47.42 | 10,210,960 | +0.77(+1.66%) |
Apr 11, 2018 | 46.43 | 47.06 | 46.31 | 46.65 | 9,503,604 | -0.02(-0.05%) |
Apr 10, 2018 | 46.38 | 46.92 | 45.96 | 46.67 | 17,083,912 | +1.38(+3.06%) |
Apr 09, 2018 | 45.44 | 46.53 | 45.26 | 45.29 | 14,390,108 | +0.31(+0.68%) |
Apr 06, 2018 | 45.64 | 46.23 | 44.82 | 44.98 | 15,407,628 | -1.34(-2.89%) |
Apr 05, 2018 | 47.14 | 47.21 | 46.03 | 46.32 | 13,519,639 | -0.52(-1.10%) |
Apr 04, 2018 | 45.13 | 46.94 | 45.00 | 46.83 | 12,885,055 | +0.57(+1.22%) |
Apr 03, 2018 | 46.03 | 46.38 | 45.55 | 46.27 | 11,911,261 | +0.84(+1.84%) |
Apr 02, 2018 | 46.77 | 47.12 | 45.03 | 45.43 | 20,393,486 | -1.73(-3.66%) |
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.95(+2.05%) | |
Mar 28, 2018 | 46.98 | 47.36 | 46.03 | 46.21 | 24,109,424 | -1.05(-2.22%) |
Mar 27, 2018 | 49.33 | 49.35 | 46.92 | 47.26 | 19,089,426 | -1.69(-3.45%) |
Mar 26, 2018 | 48.10 | 48.95 | 47.57 | 48.95 | 12,352,552 | +1.87(+3.98%) |
Mar 23, 2018 | 48.59 | 48.70 | 47.07 | 47.08 | 18,596,134 | -1.58(-3.24%) |
Mar 22, 2018 | 49.27 | 49.72 | 48.64 | 48.66 | 9,617,457 | -1.35(-2.70%) |
Mar 21, 2018 | 49.84 | 50.56 | 49.74 | 50.00 | 7,117,167 | +0.10(+0.21%) |
Mar 20, 2018 | 49.59 | 50.04 | 49.56 | 49.90 | 7,389,998 | +0.33(+0.68%) |
Mar 19, 2018 | 50.01 | 50.12 | 48.89 | 49.56 | 15,750,004 | -0.82(-1.62%) |
Mar 16, 2018 | 50.51 | 50.68 | 50.32 | 50.38 | 6,564,128 | -0.02(-0.04%) |
Mar 15, 2018 | 50.58 | 50.76 | 50.18 | 50.40 | 4,230,435 | -0.05(-0.09%) |
Mar 14, 2018 | 50.63 | 50.69 | 50.04 | 50.45 | 13,290,575 | +0.03(+0.05%) |
Mar 13, 2018 | 51.40 | 51.80 | 50.21 | 50.42 | 20,172,900 | -0.71(-1.40%) |
Mar 12, 2018 | 50.95 | 51.39 | 50.81 | 51.13 | 9,757,640 | +0.52(+1.02%) |
Mar 09, 2018 | 50.01 | 50.62 | 49.91 | 50.62 | 9,746,427 | +0.96(+1.93%) |
Mar 08, 2018 | 49.93 | 49.98 | 49.37 | 49.66 | 7,206,029 | +0.02(+0.05%) |
Mar 07, 2018 | 49.71 | 49.64 | 8,492,072 | +0.21(+0.43%) | ||
Mar 06, 2018 | 49.15 | 49.59 | 48.94 | 49.42 | 9,901,651 | +0.71(+1.47%) |
Mar 05, 2018 | 47.95 | 48.94 | 47.82 | 48.71 | 10,530,868 | +0.56(+1.16%) |
Mar 02, 2018 | 46.93 | 48.22 | 46.81 | 48.15 | 11,785,692 | +0.74(+1.56%) |
Mar 01, 2018 | 48.20 | 48.34 | 46.88 | 47.41 | 11,930,393 | -0.77(-1.60%) |
Feb 28, 2018 | 48.81 | 48.97 | 48.12 | 48.18 | 7,009,340 | -0.38(-0.79%) |
Feb 27, 2018 | 48.67 | 49.36 | 48.56 | 48.56 | 8,819,191 | -0.18(-0.37%) |
Feb 26, 2018 | 48.03 | 48.75 | 48.03 | 48.75 | 10,231,614 | +0.96(+2.02%) |
Feb 23, 2018 | 47.24 | 47.80 | 47.15 | 47.78 | 6,970,897 | +1.05(+2.24%) |
Feb 22, 2018 | 46.61 | 46.73 | 9,905,698 | -0.16(-0.34%) | ||
Feb 21, 2018 | 47.59 | 47.72 | 46.87 | 46.89 | 9,948,340 | -0.52(-1.09%) |
Feb 20, 2018 | 46.51 | 47.71 | 46.49 | 47.41 | 32,511,614 | +0.92(+1.98%) |
Feb 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.10(-0.21%) | |
Feb 15, 2018 | 46.36 | 46.58 | 45.70 | 46.58 | 10,657,543 | +0.58(+1.26%) |
Feb 14, 2018 | 44.72 | 46.10 | 44.62 | 46.01 | 11,984,648 | +0.96(+2.13%) |
Feb 13, 2018 | 44.88 | 45.11 | 44.60 | 45.05 | 8,198,307 | -0.09(-0.20%) |
Feb 12, 2018 | 44.45 | 45.42 | 44.45 | 45.14 | 21,022,390 | +0.94(+2.12%) |
Feb 09, 2018 | 43.94 | 44.51 | 42.46 | 44.20 | 37,821,876 | +1.13(+2.61%) |
Feb 08, 2018 | 45.08 | 45.15 | 43.06 | 43.07 | 32,972,334 | -1.79(-3.98%) |
Feb 07, 2018 | 45.58 | 45.98 | 44.85 | 44.86 | 22,719,274 | -1.22(-2.64%) |
Feb 06, 2018 | 44.05 | 46.08 | 43.89 | 46.08 | 29,006,722 | +0.81(+1.80%) |
Feb 05, 2018 | 46.04 | 46.94 | 44.49 | 45.26 | 25,370,700 | -1.28(-2.74%) |
Feb 02, 2018 | 47.44 | 47.52 | 46.54 | 46.54 | 28,763,554 | -1.33(-2.79%) |